Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000157 | ... | ... | 1.379 | 0.001 | 1.380 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.000014 |
| -0.000155 | ... | ... | 1.354 | 0.001 | 1.355 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000014 |
| -0.000153 | ... | ... | 1.329 | 0.001 | 1.330 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000014 |
| -0.000152 | ... | ... | 1.304 | 0.001 | 1.305 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.000014 |
| -0.00015 | ... | ... | 1.279 | 0.001 | 1.280 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.000014 |
| -0.000148 | ... | ... | 1.254 | 0.001 | 1.255 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000014 |
| -0.000145 | ... | ... | 1.229 | 0.001 | 1.230 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000014 |
| -0.000143 | ... | ... | 1.204 | 0.001 | 1.205 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.000014 |
| -0.000141 | ... | ... | 1.179 | 0.001 | 1.180 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.000014 |
| -0.000138 | ... | ... | 1.154 | 0.001 | 1.155 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.000014 |
| -0.000136 | ... | ... | 1.129 | 0.001 | 1.130 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.000014 |
| -0.000133 | ... | ... | 1.104 | 0.001 | 1.105 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.000014 |
| -0.000131 | ... | ... | 1.079 | 0.001 | 1.080 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.000014 |
| -0.000128 | ... | ... | 1.054 | 0.001 | 1.055 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.000014 |
| -0.000126 | ... | ... | 1.029 | 0.001 | 1.030 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.000014 |
| -0.000123 | ... | ... | 1.004 | 0.001 | 1.005 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.000014 |
| -0.00012 | ... | ... | 0.979 | 0.001 | 0.980 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.000014 |
| -0.000117 | ... | ... | 0.954 | 0.001 | 0.955 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.000013 |
| -0.000114 | ... | ... | 0.929 | 0.001 | 0.930 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000013 |
| -0.000112 | ... | ... | 0.904 | 0.001 | 0.905 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.000013 |
| -0.000109 | ... | ... | 0.879 | 0.001 | 0.880 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000013 |
| -0.000106 | ... | ... | 0.854 | 0.001 | 0.855 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000013 |
| -0.000103 | ... | ... | 0.829 | 0.001 | 0.830 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000013 |
| -0.0001 | ... | ... | 0.804 | 0.001 | 0.805 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000013 |
| -0.000097 | ... | ... | 0.779 | 0.001 | 0.780 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000013 |
| -0.000094 | ... | ... | 0.754 | 0.001 | 0.755 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000013 |
| -0.000091 | ... | ... | 0.729 | 0.001 | 0.730 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000013 |
| -0.000088 | ... | ... | 0.704 | 0.001 | 0.705 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000013 |
| -0.000085 | ... | ... | 0.679 | 0.001 | 0.680 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.000013 |
| -0.000082 | ... | ... | 0.654 | 0.001 | 0.655 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.000013 |
| -0.000079 | ... | ... | 0.629 | 0.001 | 0.630 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.000013 |
| -0.000076 | ... | ... | 0.604 | 0.001 | 0.605 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.000013 |
| -0.000073 | ... | ... | 0.579 | 0.001 | 0.580 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.000012 |
| -0.00007 | ... | ... | 0.554 | 0.001 | 0.555 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.000022 |
| -0.000067 | ... | ... | 0.529 | 0.001 | 0.530 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.000022 |
| -0.000064 | ... | ... | 0.504 | 0.001 | 0.505 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.000021 |
| -0.00006 | ... | ... | 0.479 | 0.001 | 0.480 | 1450 | 0.002 | 0 | 0.002 | ... | ... | -0.000037 |
| -0.000057 | ... | ... | 0.454 | 0.001 | 0.455 | 1475 | 0.003 | 0 | 0.003 | ... | ... | -0.00005 |
| -0.000064 | ... | ... | 0.430 | 0.001 | 0.431 | 1500 | 0.004 | 0 | 0.004 | ... | ... | -0.000061 |
| -0.00007 | ... | ... | 0.406 | 0.001 | 0.407 | 1525 | 0.005 | 0 | 0.005 | ... | ... | -0.000071 |
| -0.000075 | ... | ... | 0.382 | 0.001 | 0.383 | 1550 | 0.006 | 0 | 0.006 | ... | ... | -0.00008 |
| -0.000088 | ... | ... | 0.359 | 0.001 | 0.360 | 1575 | 0.008 | 0 | 0.008 | ... | ... | -0.000097 |
| -0.0001 | ... | ... | 0.336 | 0.001 | 0.337 | 1600 | 0.010 | -0.001 | 0.011 | ... | ... | -0.000112 |
| -0.000118 | ... | ... | 0.314 | 0.001 | 0.315 | 1625 | 0.013 | 0 | 0.013 | ... | ... | -0.000132 |
| -0.000133 | ... | ... | 0.293 | 0 | 0.293 | 1650 | 0.017 | 0 | 0.017 | ... | ... | -0.000155 |
| -0.000157 | ... | ... | 0.272 | 0.001 | 0.273 | 1675 | 0.021 | 0 | 0.021 | ... | ... | -0.000175 |
| -0.000177 | ... | ... | 0.252 | 0.001 | 0.253 | 1700 | 0.025 | -0.001 | 0.026 | ... | ... | -0.00019 |
| -0.000194 | ... | ... | 0.233 | 0 | 0.233 | 1725 | 0.031 | 0 | 0.031 | ... | ... | -0.000212 |
| -0.000216 | ... | ... | 0.215 | 0 | 0.215 | 1750 | 0.038 | 0 | 0.038 | ... | ... | -0.000233 |
| -0.000237 | ... | ... | 0.197 | 0.001 | 0.198 | 1775 | 0.045 | 0 | 0.045 | ... | ... | -0.00025 |
| -0.000253 | ... | ... | 0.181 | 0 | 0.181 | 1800 | 0.053 | -0.001 | 0.054 | ... | ... | -0.000265 |
| -0.00027 | ... | ... | 0.165 | 0.001 | 0.166 | 1825 | 0.062 | -0.001 | 0.063 | ... | ... | -0.000278 |
| -0.000283 | ... | ... | 0.151 | 0 | 0.151 | 1850 | 0.072 | -0.001 | 0.073 | ... | ... | -0.000289 |
| -0.000293 | ... | ... | 0.137 | 0 | 0.137 | 1875 | 0.083 | 0 | 0.083 | ... | ... | -0.000298 |
| -0.000301 | ... | ... | 0.124 | 0 | 0.124 | 1900 | 0.094 | -0.001 | 0.095 | ... | ... | -0.000302 |
| -0.000306 | ... | ... | 0.111 | 0.001 | 0.112 | 1925 | 0.107 | 0 | 0.107 | ... | ... | -0.000307 |
| -0.000307 | ... | ... | 0.100 | 0 | 0.100 | 1950 | 0.120 | -0.001 | 0.121 | ... | ... | -0.000306 |
| -0.000308 | ... | ... | 0.090 | 0 | 0.090 | 1975 | 0.134 | -0.001 | 0.135 | ... | ... | -0.000303 |
| -0.000304 | ... | ... | 0.080 | 0 | 0.080 | 2000 | 0.149 | -0.001 | 0.150 | ... | ... | -0.000298 |
| -0.000302 | ... | ... | 0.071 | 0.001 | 0.072 | 2025 | 0.165 | -0.001 | 0.166 | ... | ... | -0.000291 |
| -0.000292 | ... | ... | 0.063 | 0 | 0.063 | 2050 | 0.182 | -0.001 | 0.183 | ... | ... | -0.000284 |
| -0.000284 | ... | ... | 0.056 | 0 | 0.056 | 2075 | 0.199 | -0.001 | 0.200 | ... | ... | -0.000272 |
| -0.000272 | ... | ... | 0.049 | 0 | 0.049 | 2100 | 0.217 | -0.001 | 0.218 | ... | ... | -0.000259 |
| -0.00026 | ... | ... | 0.043 | 0 | 0.043 | 2125 | 0.236 | -0.001 | 0.237 | ... | ... | -0.000246 |
| -0.000249 | ... | ... | 0.038 | 0 | 0.038 | 2150 | 0.255 | -0.001 | 0.256 | ... | ... | -0.000231 |
| -0.000234 | ... | ... | 0.033 | 0 | 0.033 | 2175 | 0.275 | -0.001 | 0.276 | ... | ... | -0.000216 |
| -0.000222 | ... | ... | 0.029 | 0 | 0.029 | 2200 | 0.296 | -0.001 | 0.297 | ... | ... | -0.000203 |
| -0.000212 | ... | ... | 0.026 | 0 | 0.026 | 2225 | 0.317 | -0.001 | 0.318 | ... | ... | -0.000188 |
| -0.0002 | ... | ... | 0.023 | 0 | 0.023 | 2250 | 0.339 | -0.001 | 0.340 | ... | ... | -0.000177 |
| -0.000185 | ... | ... | 0.020 | 0 | 0.020 | 2275 | 0.361 | -0.001 | 0.362 | ... | ... | -0.000163 |
| -0.000176 | ... | ... | 0.018 | 0 | 0.018 | 2300 | 0.383 | -0.001 | 0.384 | ... | ... | -0.000148 |
| -0.000158 | ... | ... | 0.016 | -0.001 | 0.015 | 2325 | 0.406 | -0.001 | 0.407 | ... | ... | -0.000139 |
| -0.000153 | ... | ... | 0.014 | 0 | 0.014 | 2350 | 0.429 | -0.001 | 0.430 | ... | ... | -0.000128 |
| -0.000139 | ... | ... | 0.012 | 0 | 0.012 | 2375 | 0.452 | -0.001 | 0.453 | ... | ... | -0.000116 |
| -0.000124 | ... | ... | 0.010 | 0 | 0.010 | 2400 | 0.476 | -0.001 | 0.477 | ... | ... | -0.000112 |
| -0.000116 | ... | ... | 0.009 | 0 | 0.009 | 2425 | 0.499 | -0.001 | 0.500 | ... | ... | -0.000099 |
| -0.000098 | ... | ... | 0.008 | -0.001 | 0.007 | 2450 | 0.523 | -0.001 | 0.524 | ... | ... | -0.000093 |
| -0.000088 | ... | ... | 0.006 | 0 | 0.006 | 2475 | 0.547 | -0.001 | 0.548 | ... | ... | -0.000087 |
| -0.000078 | ... | ... | 0.005 | 0 | 0.005 | 2500 | 0.571 | -0.001 | 0.572 | ... | ... | -0.000081 |
| -0.000078 | ... | ... | 0.005 | 0 | 0.005 | 2525 | 0.596 | -0.001 | 0.597 | ... | ... | -0.000084 |
| -0.000067 | ... | ... | 0.004 | 0 | 0.004 | 2550 | 0.620 | -0.001 | 0.621 | ... | ... | -0.000078 |
| -0.000054 | ... | ... | 0.003 | 0 | 0.003 | 2575 | 0.645 | -0.001 | 0.646 | ... | ... | -0.000081 |
| -0.000054 | ... | ... | 0.003 | 0 | 0.003 | 2600 | 0.670 | -0.001 | 0.671 | ... | ... | -0.000084 |
| -0.00004 | ... | ... | 0.002 | 0 | 0.002 | 2625 | 0.695 | -0.001 | 0.696 | ... | ... | -0.000087 |
| -0.00004 | ... | ... | 0.002 | 0 | 0.002 | 2650 | 0.720 | -0.001 | 0.721 | ... | ... | -0.000091 |
| -0.00004 | ... | ... | 0.002 | 0 | 0.002 | 2675 | 0.745 | -0.001 | 0.746 | ... | ... | -0.000094 |
| -0.000023 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.770 | -0.001 | 0.771 | ... | ... | -0.000097 |
| -0.000023 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.795 | -0.001 | 0.796 | ... | ... | -0.0001 |
| -0.000023 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.820 | -0.001 | 0.821 | ... | ... | -0.000103 |
| -0.000024 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.845 | -0.001 | 0.846 | ... | ... | -0.000106 |
| -0.000024 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.870 | -0.001 | 0.871 | ... | ... | -0.000109 |
| -0.000024 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.895 | -0.001 | 0.896 | ... | ... | -0.000112 |
| -0.000013 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 0.920 | -0.001 | 0.921 | ... | ... | -0.000115 |
| -0.000014 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 0.945 | -0.001 | 0.946 | ... | ... | -0.000118 |
Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.